Spot 34.91
· 258 contratti su 5 scadenze
· fonte ibkr
· catturata 22/09 03:30 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 7.15 | 9.30 | 8.22 | +1.00 | 32.1% | 27 | 32.1% | -0.00 | — | — | 0.08 | — |
| — | 6.30 | 7.75 | 7.03 | +0.99 | 30.2% | 28 | — | — | — | — | 0.29 | — |
| — | 5.50 | 6.50 | 6.00 | — | — | 29 | — | — | — | — | 0.30 | — |
| — | 4.50 | 5.60 | 5.05 | — | — | 30 | — | — | — | — | 0.11 | — |
| — | 3.85 | 5.15 | 4.50 | — | — | 30.5 | — | — | — | — | 0.12 | — |
| — | 2.25 | 6.05 | 4.15 | — | — | 31 | — | — | 0.17 | 0.01 | 0.33 | — |
| — | 3.05 | 4.15 | 3.60 | — | — | 31.5 | — | — | 0.13 | 0.07 | 0.19 | — |
| — | 2.55 | 3.45 | 3.00 | — | — | 32 | — | — | 0.14 | 0.10 | 0.19 | — |
| — | 2.43 | 2.99 | 2.71 | — | — | 32.5 | — | — | 0.20 | 0.11 | 0.30 | — |
| — | 1.98 | 2.56 | 2.27 | — | — | 33 | — | — | 0.34 | 0.16 | 0.52 | — |
| — | 1.64 | 2.15 | 1.90 | +0.76 | 22.7% | 33.5 | 22.7% | -0.24 | 0.67 | 0.10 | 1.24 | — |
| — | 1.29 | 1.77 | 1.53 | +0.69 | 22.4% | 34 | 22.4% | -0.31 | 0.42 | 0.23 | 0.61 | — |
| — | 0.85 | 1.40 | 1.12 | +0.61 | 22.1% | 34.5 | 22.1% | -0.40 | 0.67 | 0.40 | 0.93 | — |
| — | 0.75 | 1.03 | 0.89 | +0.52 | 21.9% | 35 | 21.9% | -0.49 | 0.84 | 0.56 | 1.13 | — |
| — | 0.43 | 0.89 | 0.66 | +0.43 | 21.7% | 35.5 | — | — | 1.10 | 0.90 | 1.31 | — |
| — | 0.33 | 0.50 | 0.41 | +0.35 | 21.7% | 36 | — | — | 1.50 | 1.24 | 1.75 | — |
| — | — | 0.58 | — | +0.27 | 21.6% | 36.5 | — | — | 1.82 | 1.49 | 2.15 | — |
| — | 0.16 | 0.48 | 0.32 | +0.21 | 21.7% | 37 | — | — | 2.25 | 1.86 | 2.63 | — |
| — | 0.01 | 4.95 | 2.48 | — | — | 37.5 | — | — | 2.71 | 2.32 | 3.10 | — |
| — | 0.10 | 0.16 | 0.13 | — | — | 38 | — | — | 2.90 | 0.85 | 4.95 | — |
| — | — | 0.10 | — | +0.08 | 22.3% | 38.5 | — | — | 3.60 | 3.20 | 4.00 | — |
| — | — | 0.11 | — | — | — | 39 | — | — | 4.48 | 2.66 | 6.30 | — |
| — | — | 0.09 | — | +0.04 | 22.9% | 39.5 | 22.9% | -1.00 | 4.90 | 3.30 | 6.50 | — |
| — | — | 0.29 | — | — | — | 40 | — | — | 5.50 | 3.60 | 7.40 | — |
| — | — | 0.08 | — | — | — | 40.5 | — | — | 5.55 | 4.75 | 6.35 | — |
| — | — | 0.04 | — | — | — | 41 | 24.3% | -1.00 | 6.15 | 4.25 | 8.05 | — |
| — | — | 0.07 | — | — | — | 42 | 25.4% | -1.00 | 7.40 | 5.60 | 9.20 | — |
| — | — | 0.07 | — | — | — | 43 | — | — | 8.15 | 7.05 | 9.25 | — |
| — | — | 0.26 | — | — | — | 44 | 28.2% | -1.00 | 9.43 | 7.65 | 11.20 | — |
Come leggere: ogni riga è uno strike, con la call a sinistra e la put a destra. La riga evidenziata è lo strike più vicino allo spot (ATM); lo sfondo più scuro indica i contratti già in the money. IV = volatilità implicita, OI = open interest (disponibile dal 03/09/2026). “—” = dato non arrivato quella sera. Il grafico mostra la IV per strike della scadenza scelta.